General Communication, Inc. Historical Stock Prices

GNCMA 
$16.86
*  
0.37
2.24%
Get GNCMA Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading GNCMA now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    GNCMA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.76  16.95  16.495  16.86 152,462
09/01/2015 16.59 16.95 16.39 16.49 195,197
08/31/2015 16.99 17.8 16.78 16.85 179,933
08/28/2015 16.95 17.08 16.82 16.99 161,805
08/27/2015 16.99 17.4 16.75 17 354,788
08/26/2015 16.64 16.96 16.5 16.78 246,754
08/25/2015 16.73 17.08 15.96 16.31 276,619
08/24/2015 15.8 16.95 15.8 16.15 382,277
08/21/2015 16.34 17.16 15.96 16.75 218,803
08/20/2015 17.48 17.54 16.55 16.56 197,722
08/19/2015 17.66 17.82 17.44 17.6 115,915
08/18/2015 18.08 18.17 17.67 17.83 121,159
08/17/2015 17.94 18.35 17.72 18.07 115,168
08/14/2015 17.33 17.94 17.31 17.92 70,712
08/13/2015 17.26 17.63 17.22 17.46 125,197
08/12/2015 17.72 17.72 16.96 17.17 152,497
08/11/2015 17.42 17.99 17.33 17.78 150,529
08/10/2015 18.79 18.83 17.46 17.49 281,485
08/07/2015 18.66 18.98 18.55 18.76 97,465
08/06/2015 19.16 19.25 18.63 18.79 117,788
08/05/2015 18 20.31 18 19.06 303,950
08/04/2015 18.26 18.41 17.69 17.75 124,020
08/03/2015 18.44 18.78 18.17 18.29 122,186
07/31/2015 18.31 18.97 18.3 18.4 153,383
07/30/2015 18.17 18.33 18 18.24 67,911
07/29/2015 17.99 18.44 17.82 18.23 89,928
07/28/2015 18.06 18.21 17.5849 18 171,174
07/27/2015 17.81 18.01 17.65 17.93 143,923
07/24/2015 18.17 18.36 18.01 18.05 126,617
07/23/2015 18.12 18.45 18.01 18.23 195,892
07/22/2015 17.83 18.2 17.83 18.15 61,235
07/21/2015 18.08 18.18 17.895 18.02 128,192
07/20/2015 18.13 18.32 17.96 18.07 141,889
07/17/2015 18.15 18.24 17.93 18.13 154,963
07/16/2015 18.04 18.2817 17.975 18.08 138,036
07/15/2015 18.02 18.13 17.82 17.98 131,488
07/14/2015 18.08 18.17 17.9747 18.1 107,158
07/13/2015 17.91 18.19 17.9 18.14 117,353
07/10/2015 17.77 18 17.65 17.83 241,736
07/09/2015 17.35 17.7575 17.35 17.61 477,571
07/08/2015 17.4 17.56 16.974 17.08 227,567
07/07/2015 17.35 17.47 16.95 17.4 182,399
07/06/2015 17.27 17.45 16.98 17.31 207,750
07/02/2015 17.15 17.53 17.13 17.31 126,059
07/01/2015 17.09 17.52 16.98 17.14 258,169
06/30/2015 16.77 17.16 16.75 17.01 186,263
06/29/2015 16.68 17.12 16.55 16.67 195,257
06/26/2015 16.82 17 16.58 16.63 1,168,312
06/25/2015 16.8 17.14 16.78 16.89 127,768
06/24/2015 16.85 17 16.53 16.73 151,848
06/23/2015 17.03 17.065 16.68 16.83 302,998
06/22/2015 16.82 17.09 16.66 17.05 158,615
06/19/2015 16.78 16.89 16.58 16.74 827,424
06/18/2015 16.57 17.08 16.53 16.75 163,184
06/17/2015 16.9 16.94 16.44 16.53 144,305
06/16/2015 16.72 16.89 16.58 16.83 125,448
06/15/2015 16.36 16.92 15.995 16.73 277,669
06/12/2015 16.23 16.68 16.17 16.47 199,869
06/11/2015 16.33 16.38 16.06 16.27 155,043
06/10/2015 16.24 16.5 16.2 16.27 165,192
06/09/2015 16.13 16.23 15.945 16.15 146,052
06/08/2015 16.18 16.315 16.02 16.13 244,402
06/05/2015 16.1 16.29 15.88 16.27 207,411
06/04/2015 16.25 16.38 16.01 16.11 180,437
06/03/2015 16.13 16.48 16.085 16.35 164,562
06/02/2015 15.78 16.25 15.75 16.14 226,013
06/01/2015 16.1 16.24 15.66 15.82 355,798
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?